Shenzhen Woer Heat-Shrinkable Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.240	31.360	29.670	30.950	30.655	162,849,723
2026-01-20	29.680	30.790	28.880	30.620	30.328	174,413,888
2026-01-19	31.400	31.750	29.520	29.690	29.407	174,814,082
2026-01-16	31.430	31.950	30.220	31.110	30.814	287,173,799
2026-01-15	26.900	29.780	26.900	29.780	29.496	164,251,148
2026-01-14	26.960	27.570	26.750	27.070	26.812	66,550,644
2026-01-13	28.250	28.250	26.880	26.950	26.693	83,494,286
2026-01-12	28.060	28.390	27.450	28.260	27.991	108,368,061
2026-01-09	27.300	28.150	27.200	27.970	27.703	78,177,079
2026-01-08	27.340	27.890	27.090	27.420	27.159	60,109,864
2026-01-07	27.270	28.180	27.200	27.570	27.307	92,667,799
2026-01-06	27.070	27.200	26.740	27.160	26.901	58,683,587
2026-01-05	26.390	26.970	26.360	26.950	26.693	51,657,958
2025-12-31	26.700	26.780	26.260	26.320	26.069	35,092,419
2025-12-30	26.070	27.150	26.050	26.760	26.505	54,078,511
2025-12-29	26.760	26.910	26.160	26.280	26.030	48,444,169
2025-12-26	26.770	27.170	26.430	26.960	26.703	56,076,159
2025-12-25	26.840	27.190	26.700	26.910	26.654	39,876,875
2025-12-24	26.560	27.090	26.370	27.000	26.743	45,842,862
2025-12-23	26.490	26.820	26.310	26.610	26.356	42,126,117
2025-12-22	26.160	26.640	26.000	26.550	26.297	45,685,137
2025-12-19	25.950	26.870	25.950	26.040	25.792	41,010,762
2025-12-18	26.150	26.480	25.680	25.680	25.435	43,247,052
2025-12-17	25.870	26.590	25.700	26.570	26.317	51,133,113
2025-12-16	26.500	26.780	25.700	25.860	25.614	55,051,107
2025-12-15	27.550	27.930	26.730	26.780	26.525	77,757,299
2025-12-12	26.790	28.500	26.710	28.040	27.773	113,688,852
2025-12-11	26.950	27.180	26.550	26.900	26.644	61,566,874
2025-12-10	26.270	26.950	26.020	26.900	26.644	54,408,916
2025-12-09	26.500	27.190	26.370	26.550	26.297	59,345,620
2025-12-08	26.220	26.850	26.130	26.550	26.297	57,195,992
2025-12-05	25.910	26.370	25.340	26.220	25.970	47,914,272
2025-12-04	26.000	26.260	25.770	26.030	25.782	51,790,772
2025-12-03	25.640	26.880	25.600	26.610	26.356	96,307,817
2025-12-02	25.560	26.100	25.200	25.820	25.574	57,179,673
2025-12-01	25.300	25.660	25.200	25.460	25.217	40,602,508
2025-11-28	24.720	25.140	24.670	25.080	24.841	28,841,254
2025-11-27	24.700	25.390	24.600	24.780	24.544	40,538,603
2025-11-26	24.790	25.120	24.600	24.780	24.544	33,101,635
2025-11-25	24.600	25.210	24.570	24.800	24.564	38,575,210
2025-11-24	24.100	24.580	23.910	24.450	24.217	33,461,970
2025-11-21	24.440	24.750	24.000	24.000	23.771	40,486,953
2025-11-20	25.800	25.890	25.080	25.090	24.851	26,185,146
2025-11-19	25.310	25.690	24.990	25.230	24.990	28,975,361
2025-11-18	25.550	25.830	25.230	25.310	25.069	29,831,403
2025-11-17	25.620	25.810	25.540	25.720	25.475	26,562,097
2025-11-14	25.620	26.150	25.410	25.700	25.455	36,804,628
2025-11-13	25.670	26.150	25.520	25.960	25.713	40,124,175
2025-11-12	26.630	26.670	25.610	25.670	25.425	60,388,074
2025-11-11	27.220	27.470	26.900	26.900	26.644	36,101,499
2025-11-10	27.100	27.510	26.720	26.920	26.663	37,528,759
2025-11-07	27.190	27.570	26.920	27.170	26.911	35,263,499
2025-11-06	26.820	27.600	26.820	27.500	27.238	52,124,489
2025-11-05	26.500	27.000	26.390	26.820	26.564	43,601,256
2025-11-04	27.710	27.710	27.020	27.180	26.921	39,164,665
2025-11-03	27.710	27.800	26.940	27.690	27.426	56,156,066
2025-10-31	28.080	28.320	27.530	27.690	27.426	74,523,092
2025-10-30	29.670	29.700	28.250	28.260	27.991	133,679,135
2025-10-29	29.880	30.380	29.430	30.370	30.081	86,157,722
2025-10-28	29.560	30.510	29.350	30.000	29.714	85,177,974

← NewerPage 4 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1650 CNY
2025-06-23	0.1366 CNY
2024-05-29	0.1700 CNY
2023-05-29	0.0400 CNY
2022-06-13	0.0350 CNY
2021-03-19	0.0300 CNY
2020-05-21	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.